Samsung KODEX KRX300 ETF (KRX:306950)
South Korea · Delayed Price · Currency is KRW 81,700
+1,540 (1.92%)
Sep 23, 2026, 3:30 PM KST
KRX:306950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 83,105.00 | 83,180.00 | 80,600.00 | 81,700.00 | - | 1.92% | 495 |
| Sep 22, 2026 | 83,435.00 | 83,795.00 | 79,810.00 | 80,160.00 | 80,160.00 | 0.75% | 1,673 |
| Sep 21, 2026 | 77,940.00 | 80,090.00 | 77,580.00 | 79,565.00 | 79,565.00 | 4.28% | 977 |
| Sep 18, 2026 | 76,135.00 | 77,195.00 | 75,400.00 | 76,300.00 | 76,300.00 | 4.51% | 1,528 |
| Sep 17, 2026 | 74,220.00 | 74,545.00 | 72,505.00 | 73,010.00 | 73,010.00 | 0.33% | 583 |
| Sep 16, 2026 | 70,955.00 | 72,770.00 | 70,610.00 | 72,770.00 | 72,770.00 | 2.25% | 751 |
| Sep 15, 2026 | 72,090.00 | 73,195.00 | 70,755.00 | 71,170.00 | 71,170.00 | -1.86% | 1,552 |
| Sep 14, 2026 | 72,025.00 | 74,445.00 | 71,875.00 | 72,520.00 | 72,520.00 | -6.60% | 3,857 |
| Sep 11, 2026 | 75,410.00 | 78,000.00 | 75,330.00 | 77,645.00 | 77,645.00 | -4.18% | 663 |
| Sep 10, 2026 | 81,565.00 | 81,650.00 | 77,500.00 | 81,030.00 | 81,030.00 | 0.19% | 567 |
| Sep 9, 2026 | 79,845.00 | 82,430.00 | 79,740.00 | 80,875.00 | 80,875.00 | 2.23% | 1,080 |
| Sep 8, 2026 | 81,290.00 | 83,275.00 | 79,065.00 | 79,110.00 | 79,110.00 | 0.21% | 2,156 |
| Sep 7, 2026 | 75,195.00 | 78,945.00 | 74,000.00 | 78,945.00 | 78,945.00 | 9.34% | 5,451 |
| Sep 4, 2026 | 71,095.00 | 73,300.00 | 71,095.00 | 72,200.00 | 72,200.00 | 3.26% | 2,368 |
| Sep 3, 2026 | 72,485.00 | 72,560.00 | 67,305.00 | 69,920.00 | 69,920.00 | -3.29% | 1,884 |
| Sep 2, 2026 | 71,210.00 | 72,580.00 | 70,325.00 | 72,300.00 | 72,300.00 | -4.62% | 4,484 |
| Sep 1, 2026 | 75,135.00 | 76,560.00 | 73,700.00 | 75,800.00 | 75,800.00 | 0.86% | 545 |
| Aug 31, 2026 | 71,240.00 | 75,155.00 | 69,265.00 | 75,155.00 | 75,155.00 | -0.34% | 1,184 |
| Aug 28, 2026 | 76,505.00 | 78,035.00 | 75,065.00 | 75,410.00 | 75,410.00 | -2.24% | 864 |
| Aug 27, 2026 | 79,645.00 | 79,740.00 | 76,400.00 | 77,135.00 | 77,135.00 | 1.92% | 1,878 |
| Aug 26, 2026 | 74,370.00 | 77,125.00 | 73,550.00 | 75,680.00 | 75,680.00 | 2.15% | 2,041 |
| Aug 25, 2026 | 69,640.00 | 74,085.00 | 66,705.00 | 74,085.00 | 74,085.00 | 0.31% | 2,928 |
| Aug 24, 2026 | 78,405.00 | 79,150.00 | 72,885.00 | 73,855.00 | 73,855.00 | -6.02% | 1,868 |
| Aug 21, 2026 | 75,050.00 | 79,395.00 | 75,050.00 | 78,590.00 | 78,590.00 | 2.13% | 2,628 |
| Aug 20, 2026 | 71,430.00 | 77,995.00 | 71,285.00 | 76,950.00 | 76,950.00 | 10.87% | 9,618 |
| Aug 19, 2026 | 73,715.00 | 73,715.00 | 67,500.00 | 69,405.00 | 69,405.00 | -11.37% | 4,794 |
| Aug 18, 2026 | 83,050.00 | 86,520.00 | 76,830.00 | 78,310.00 | 78,310.00 | -2.58% | 4,436 |
| Aug 14, 2026 | 78,870.00 | 81,305.00 | 78,060.00 | 80,385.00 | 80,385.00 | 5.24% | 1,728 |
| Aug 13, 2026 | 74,665.00 | 78,165.00 | 73,795.00 | 76,380.00 | 76,380.00 | 7.12% | 3,011 |
| Aug 12, 2026 | 67,390.00 | 72,910.00 | 66,870.00 | 71,300.00 | 71,300.00 | 7.95% | 5,453 |
| Aug 11, 2026 | 64,140.00 | 67,000.00 | 62,990.00 | 66,050.00 | 66,050.00 | 1.90% | 2,101 |
| Aug 10, 2026 | 64,632.00 | 67,060.00 | 63,890.00 | 64,820.00 | 64,820.00 | 0.76% | 8,810 |
| Aug 7, 2026 | 66,000.00 | 67,600.00 | 62,445.00 | 64,330.00 | 64,330.00 | -1.44% | 7,381 |
| Aug 6, 2026 | 70,615.00 | 70,930.00 | 64,735.00 | 65,270.00 | 65,270.00 | -10.40% | 9,487 |
| Aug 5, 2026 | 71,715.00 | 74,495.00 | 71,045.00 | 72,845.00 | 72,845.00 | 7.82% | 11,260 |
| Aug 4, 2026 | 67,420.00 | 68,155.00 | 62,000.00 | 67,560.00 | 67,560.00 | 2.73% | 5,820 |
| Aug 3, 2026 | 71,240.00 | 71,240.00 | 64,600.00 | 65,765.00 | 65,765.00 | -9.91% | 10,813 |
| Jul 31, 2026 | 53,820.00 | 73,800.00 | 53,820.00 | 73,000.00 | 73,000.00 | 38.01% | 13,897 |
| Jul 30, 2026 | 54,140.00 | 60,640.00 | 52,000.00 | 52,895.00 | 52,895.00 | -4.47% | 14,377 |
| Jul 29, 2026 | 64,620.00 | 67,315.00 | 46,610.00 | 55,370.00 | 55,370.00 | -13.04% | 25,394 |
| Jul 28, 2026 | 75,970.00 | 76,175.00 | 62,635.00 | 63,670.00 | 63,670.00 | -21.14% | 10,610 |
| Jul 27, 2026 | 80,180.00 | 81,780.00 | 76,645.00 | 80,735.00 | 80,735.00 | 1.94% | 4,730 |
| Jul 24, 2026 | 89,100.00 | 89,100.00 | 79,200.00 | 79,200.00 | 79,200.00 | -11.78% | 6,813 |
| Jul 23, 2026 | 85,365.00 | 90,255.00 | 85,115.00 | 89,775.00 | 89,775.00 | 7.86% | 3,520 |
| Jul 22, 2026 | 88,445.00 | 91,850.00 | 83,230.00 | 83,230.00 | 83,230.00 | 0.54% | 8,147 |
| Jul 21, 2026 | 76,750.00 | 83,950.00 | 74,585.00 | 82,785.00 | 82,785.00 | 7.70% | 8,498 |
| Jul 20, 2026 | 76,730.00 | 83,670.00 | 75,340.00 | 76,865.00 | 76,865.00 | -9.29% | 8,520 |
| Jul 16, 2026 | 93,000.00 | 93,000.00 | 82,690.00 | 84,740.00 | 84,740.00 | -13.40% | 12,070 |
| Jul 15, 2026 | 94,050.00 | 101,125.00 | 88,860.00 | 97,855.00 | 97,855.00 | 12.24% | 10,812 |
| Jul 14, 2026 | 85,130.00 | 90,090.00 | 76,715.00 | 87,180.00 | 87,180.00 | 1.37% | 6,345 |